日本リーテックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,376 | 1,434 | 1,374 | 1,380 | +4 | +0.3% | 4,400 |
2019/07/29 | 1,425 | 1,425 | 1,335 | 1,376 | - | - | 12,200 |
2019/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/25 | 1,440 | 1,440 | 1,408 | 1,426 | -11 | -0.8% | 20,500 |
2019/07/24 | 1,440 | 1,442 | 1,431 | 1,437 | -1 | -0.1% | 8,000 |
2019/07/23 | 1,435 | 1,438 | 1,435 | 1,438 | -2 | -0.1% | 1,500 |
2019/07/22 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 2,400 |
2019/07/19 | 1,432 | 1,445 | 1,432 | 1,440 | +10 | +0.7% | 4,000 |
2019/07/18 | 1,437 | 1,440 | 1,430 | 1,430 | -7 | -0.5% | 3,100 |
2019/07/17 | 1,443 | 1,443 | 1,437 | 1,437 | -16 | -1.1% | 300 |
2019/07/16 | 1,470 | 1,470 | 1,450 | 1,453 | +13 | +0.9% | 22,900 |
2019/07/12 | 1,440 | 1,442 | 1,431 | 1,440 | ±0 | ±0% | 5,100 |
2019/07/11 | 1,440 | 1,450 | 1,435 | 1,440 | ±0 | ±0% | 4,600 |
2019/07/10 | 1,434 | 1,445 | 1,434 | 1,440 | ±0 | ±0% | 3,100 |
2019/07/09 | 1,440 | 1,440 | 1,440 | 1,440 | -5 | -0.3% | 400 |
2019/07/08 | 1,440 | 1,445 | 1,434 | 1,445 | +5 | +0.3% | 1,200 |
2019/07/05 | 1,440 | 1,440 | 1,439 | 1,440 | ±0 | ±0% | 3,100 |
2019/07/04 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 500 |
2019/07/03 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 300 |
2019/07/02 | 1,440 | 1,440 | 1,435 | 1,440 | ±0 | ±0% | 800 |
2019/07/01 | 1,439 | 1,440 | 1,439 | 1,440 | +15 | +1.1% | 2,800 |
2019/06/28 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 200 |
2019/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/25 | 1,440 | 1,440 | 1,435 | 1,438 | -2 | -0.1% | 3,800 |
2019/06/24 | 1,440 | 1,440 | 1,436 | 1,440 | ±0 | ±0% | 1,800 |
2019/06/21 | 1,424 | 1,440 | 1,424 | 1,440 | +17 | +1.2% | 4,800 |
2019/06/20 | 1,422 | 1,423 | 1,422 | 1,423 | - | - | 900 |
2019/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/17 | 1,440 | 1,440 | 1,440 | 1,440 | +6 | +0.4% | 5,100 |
2019/06/14 | 1,426 | 1,434 | 1,426 | 1,434 | - | - | 1,200 |
2019/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/12 | 1,411 | 1,412 | 1,406 | 1,412 | +2 | +0.1% | 1,000 |
2019/06/11 | 1,399 | 1,410 | 1,386 | 1,410 | +5 | +0.4% | 1,600 |
2019/06/10 | 1,440 | 1,440 | 1,405 | 1,405 | -37 | -2.6% | 11,900 |
2019/06/07 | 1,469 | 1,483 | 1,423 | 1,442 | -19 | -1.3% | 12,600 |
2019/06/06 | 1,454 | 1,461 | 1,454 | 1,461 | -8 | -0.5% | 2,300 |
2019/06/05 | 1,471 | 1,471 | 1,469 | 1,469 | +21 | +1.5% | 900 |
2019/06/04 | 1,448 | 1,448 | 1,448 | 1,448 | -3 | -0.2% | 100 |
2019/06/03 | 1,451 | 1,451 | 1,429 | 1,451 | -35 | -2.4% | 4,700 |
2019/05/31 | 1,489 | 1,489 | 1,486 | 1,486 | +14 | +1% | 200 |
2019/05/30 | 1,481 | 1,481 | 1,472 | 1,472 | -17 | -1.1% | 800 |
2019/05/29 | 1,467 | 1,489 | 1,467 | 1,489 | +22 | +1.5% | 500 |
2019/05/28 | 1,467 | 1,467 | 1,467 | 1,467 | -23 | -1.5% | 100 |
2019/05/27 | 1,490 | 1,490 | 1,460 | 1,490 | ±0 | ±0% | 3,700 |
2019/05/24 | 1,472 | 1,490 | 1,472 | 1,490 | +4 | +0.3% | 1,400 |
2019/05/23 | 1,486 | 1,486 | 1,485 | 1,486 | -2 | -0.1% | 400 |
2019/05/22 | 1,495 | 1,495 | 1,488 | 1,488 | -2 | -0.1% | 200 |
2019/05/21 | 1,480 | 1,490 | 1,472 | 1,490 | +25 | +1.7% | 600 |
1301~
1350
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「日リーテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
日リーテック | 114,800円 | +8.8% | +2.3% | 3.14% | 10.15倍 | 0.48倍 |
|
総合電気設備工事。09年に千歳電工と保安工業が合併、JR東日本依存大。電力向け等も展開 |
飛島HD | 160,300円 | - | - | 5.61% | 9.94倍 | - |
|
- |
ヤマト | 111,800円 | +5.6% | +41.6% | 3.13% | 11.55倍 | 0.74倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
日本アクア | 80,400円 | +5.9% | -10.9% | 4.23% | 14.39倍 | 2.84倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダHD傘下のヒノキヤグループの子会社 |
洋エンジ | 71,600円 | +3.5% | +7.2% | 3.49% | 6.99倍 | 0.44倍 |
|
三井系総合エンジで国内3位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
チャート関連のコラム